10,110$
6,53%
Echtzeit-Aktienkurs BitVentures Ltd
Bid:
Ask:
Aktienkurse zur BitVentures Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,11 | 10,11 | 10,11 | 10,11 | 6,53% | 2.000,00 |
| 28.05.2026 | 9,49 | 9,49 | 9,49 | 9,49 | 0,00% | 457,00 |
| 26.05.2026 | 9,66 | 9,66 | 9,49 | 9,49 | -7,86% | 918,00 |
| 22.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 594,00 |
| 21.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,59% | 39,00 |
| 20.05.2026 | 10,70 | 10,70 | 10,67 | 10,67 | 8,22% | 1.103,00 |
| 19.05.2026 | 11,20 | 11,84 | 9,61 | 9,86 | -6,45% | 19.556,00 |
| 18.05.2026 | 10,03 | 10,70 | 9,95 | 10,54 | 4,15% | 6.138,00 |
| 15.05.2026 | 9,23 | 11,15 | 9,23 | 10,12 | 8,82% | 9.661,00 |
| 13.05.2026 | 9,11 | 9,40 | 8,54 | 9,30 | -2,21% | 1.120,00 |
| 12.05.2026 | 9,48 | 9,51 | 9,32 | 9,51 | 0,63% | 1.303,00 |
| 11.05.2026 | 9,90 | 9,90 | 9,31 | 9,45 | 2,72% | 2.423,00 |
| 08.05.2026 | 9,91 | 9,91 | 9,20 | 9,20 | -12,51% | 2.101,00 |
| 07.05.2026 | 10,90 | 10,90 | 10,52 | 10,52 | 2,50% | 1.009,00 |
| 06.05.2026 | 10,10 | 10,36 | 9,09 | 10,26 | -5,66% | 1.583,00 |
| 05.05.2026 | 10,62 | 10,88 | 10,35 | 10,88 | 5,07% | 815,00 |
| 04.05.2026 | 9,60 | 10,36 | 9,60 | 10,35 | 0,00% | 3.990,00 |
| 01.05.2026 | 9,50 | 10,79 | 9,50 | 10,35 | -2,36% | 2.663,00 |
| 30.04.2026 | 10,60 | 10,60 | 10,55 | 10,60 | 1,73% | 772,00 |
| 29.04.2026 | 10,67 | 10,67 | 10,26 | 10,42 | -1,33% | 1.078,00 |
| 28.04.2026 | 10,03 | 10,56 | 10,03 | 10,56 | -3,91% | 717,00 |
| 27.04.2026 | 10,00 | 10,99 | 10,00 | 10,99 | 7,32% | 2.744,00 |
| 24.04.2026 | 9,88 | 10,86 | 9,81 | 10,24 | 2,61% | 4.558,00 |
| 23.04.2026 | 9,95 | 10,00 | 9,95 | 9,98 | -5,94% | 1.178,00 |
| 22.04.2026 | 10,66 | 10,66 | 10,60 | 10,61 | -0,84% | 713,00 |
| 20.04.2026 | 10,70 | 10,70 | 10,69 | 10,70 | 0,09% | 2.468,00 |
| 17.04.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 1,14% | 641,00 |
| 16.04.2026 | 10,88 | 10,97 | 10,57 | 10,57 | -2,13% | 2.397,00 |
| 15.04.2026 | 10,75 | 11,00 | 10,03 | 10,80 | -3,14% | 6.123,00 |
| 14.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 8,36% | 802,00 |
| 13.04.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -2,19% | 1.999,00 |
| 10.04.2026 | 10,64 | 10,64 | 10,52 | 10,52 | 0,19% | 723,00 |
| 08.04.2026 | 10,53 | 10,53 | 10,50 | 10,50 | 0,00% | 725,00 |
| 07.04.2026 | 9,20 | 10,60 | 9,20 | 10,50 | -3,49% | 5.746,00 |
| 06.04.2026 | 11,07 | 11,07 | 10,88 | 10,88 | 11,02% | 1.087,00 |
| 02.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -5,41% | 271,00 |
| 01.04.2026 | 10,60 | 10,67 | 10,34 | 10,36 | -2,40% | 2.274,00 |
| 31.03.2026 | 11,06 | 11,08 | 10,40 | 10,62 | -2,41% | 4.787,00 |
| 30.03.2026 | 9,46 | 11,62 | 9,46 | 10,88 | 11,79% | 13.481,00 |
| 27.03.2026 | 8,90 | 10,36 | 8,90 | 9,73 | 12,10% | 10.015,00 |
| 26.03.2026 | 8,83 | 8,83 | 8,67 | 8,68 | -1,70% | 1.349,00 |
| 25.03.2026 | 7,98 | 8,93 | 7,98 | 8,83 | 10,38% | 7.137,00 |
| 24.03.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -1,23% | 295,00 |
| 23.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -2,99% | 709,00 |
| 20.03.2026 | 8,10 | 8,39 | 8,10 | 8,35 | 4,11% | 1.212,00 |
| 19.03.2026 | 8,02 | 8,02 | 8,02 | 8,02 | -2,96% | 298,00 |
| 18.03.2026 | 8,46 | 8,50 | 8,27 | 8,27 | -0,90% | 912,00 |
| 17.03.2026 | 8,57 | 8,57 | 7,90 | 8,34 | -1,89% | 2.208,00 |
| 16.03.2026 | 8,11 | 8,50 | 8,11 | 8,50 | 7,73% | 1.935,00 |
| 12.03.2026 | 7,89 | 7,89 | 7,89 | 7,89 | -5,51% | 297,00 |
| 11.03.2026 | 8,12 | 8,35 | 8,12 | 8,35 | 2,45% | 847,00 |
| 10.03.2026 | 7,90 | 8,22 | 7,90 | 8,15 | 3,56% | 3.630,00 |
| 09.03.2026 | 7,87 | 7,87 | 7,65 | 7,87 | 4,79% | 1.934,00 |
| 06.03.2026 | 7,51 | 7,51 | 7,51 | 7,51 | -9,07% | 795,00 |
| 05.03.2026 | 7,00 | 8,27 | 7,00 | 8,26 | 18,00% | 9.898,00 |
| 04.03.2026 | 6,70 | 7,10 | 6,59 | 7,00 | 4,48% | 3.226,00 |
| 03.03.2026 | 6,92 | 6,95 | 6,70 | 6,70 | 0,00% | 1.258,00 |
| 02.03.2026 | 6,68 | 6,70 | 6,58 | 6,70 | -4,69% | 709,00 |
| 27.02.2026 | 6,40 | 7,03 | 6,20 | 7,03 | 2,62% | 5.018,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,85 | 6,85 | 0,00% | 49,00 |
| 25.02.2026 | 6,44 | 6,85 | 6,44 | 6,85 | -1,01% | 1.235,00 |
| 24.02.2026 | 6,70 | 7,17 | 6,70 | 6,92 | -3,89% | 1.974,00 |
| 23.02.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -4,25% | 3.069,00 |
| 20.02.2026 | 7,51 | 7,52 | 7,51 | 7,52 | 6,06% | 993,00 |
| 19.02.2026 | 7,09 | 7,09 | 7,09 | 7,09 | -6,22% | 511,00 |
| 18.02.2026 | 7,56 | 7,56 | 7,56 | 7,56 | 3,56% | 353,00 |
| 17.02.2026 | 7,76 | 7,76 | 7,30 | 7,30 | 0,00% | 2.684,00 |
| 13.02.2026 | 7,24 | 7,34 | 7,24 | 7,30 | -5,81% | 1.793,00 |
| 12.02.2026 | 7,30 | 7,75 | 7,30 | 7,75 | -2,88% | 2.476,00 |
| 10.02.2026 | 7,98 | 7,98 | 7,98 | 7,98 | -1,24% | 816,00 |
| 09.02.2026 | 8,08 | 8,19 | 8,08 | 8,08 | -4,04% | 4.610,00 |
| 06.02.2026 | 8,69 | 8,69 | 8,42 | 8,42 | -0,24% | 1.111,00 |
| 05.02.2026 | 8,90 | 8,90 | 8,44 | 8,44 | -4,95% | 2.255,00 |
| 04.02.2026 | 8,95 | 8,95 | 8,28 | 8,88 | -0,56% | 2.149,00 |
| 03.02.2026 | 8,69 | 9,05 | 8,69 | 8,93 | -0,33% | 5.798,00 |
| 02.02.2026 | 8,78 | 9,03 | 8,71 | 8,96 | 2,05% | 5.146,00 |
| 30.01.2026 | 8,11 | 9,00 | 8,11 | 8,78 | -7,58% | 3.934,00 |
| 29.01.2026 | 8,39 | 9,50 | 8,39 | 9,50 | 3,60% | 2.346,00 |
| 28.01.2026 | 8,34 | 9,17 | 8,34 | 9,17 | 2,00% | 3.380,00 |
| 27.01.2026 | 9,02 | 9,22 | 8,69 | 8,99 | 2,04% | 5.037,00 |
| 26.01.2026 | 8,68 | 9,47 | 8,68 | 8,81 | -2,11% | 7.664,00 |
| 23.01.2026 | 9,69 | 9,69 | 9,00 | 9,00 | -5,16% | 9.637,00 |
| 22.01.2026 | 9,81 | 9,85 | 9,49 | 9,49 | -5,76% | 3.789,00 |
| 21.01.2026 | 9,85 | 10,26 | 9,84 | 10,07 | -2,04% | 6.111,00 |
| 20.01.2026 | 10,00 | 10,35 | 9,65 | 10,28 | -0,29% | 4.644,00 |
| 16.01.2026 | 10,00 | 10,96 | 10,00 | 10,31 | -3,24% | 7.227,00 |
| 15.01.2026 | 10,53 | 10,78 | 10,30 | 10,66 | 1,67% | 6.260,00 |
| 14.01.2026 | 10,61 | 10,78 | 9,78 | 10,48 | -6,76% | 14.774,00 |
| 13.01.2026 | 10,80 | 11,58 | 10,76 | 11,24 | 2,09% | 23.832,00 |
| 12.01.2026 | 10,46 | 11,45 | 10,41 | 11,01 | 0,64% | 44.348,00 |
| 09.01.2026 | 10,60 | 10,97 | 10,38 | 10,94 | 0,09% | 13.654,00 |
| 08.01.2026 | 10,20 | 10,96 | 10,12 | 10,93 | 5,40% | 11.739,00 |
| 07.01.2026 | 10,99 | 11,10 | 10,00 | 10,37 | -10,37% | 15.468,00 |
| 06.01.2026 | 12,39 | 13,00 | 11,00 | 11,57 | 684,41% | 70.013,00 |
| 05.01.2026 | 1,39 | 1,50 | 1,12 | 1,47 | -89,46% | 158.573,00 |
| 02.01.2026 | 12,10 | 14,00 | 10,50 | 14,00 | 22,81% | 17.566.372,00 |
| 31.12.2025 | 11,70 | 11,90 | 9,92 | 11,40 | -4,20% | 22.287,00 |
| 30.12.2025 | 11,10 | 12,40 | 11,00 | 11,90 | 12,26% | 69.692,00 |
| 29.12.2025 | 10,50 | 11,45 | 10,00 | 10,60 | -11,67% | 81.905,00 |
| 26.12.2025 | 12,50 | 12,70 | 10,95 | 12,00 | 0,00% | 152.687,00 |